Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 7.42 | 7.42 | 7.16 | 7.23 | 7.23 | -0.23 (-3.08%) | 322,500 |
19 Jul 2019 | HKD | 7.38 | 7.59 | 7.33 | 7.46 | 7.46 | +0.12 (+1.63%) | 819,000 |
18 Jul 2019 | HKD | 7.19 | 7.34 | 7.07 | 7.34 | 7.34 | +0.15 (+2.09%) | 479,500 |
17 Jul 2019 | HKD | 7.14 | 7.27 | 7.13 | 7.19 | 7.19 | +0.1 (+1.41%) | 773,000 |
16 Jul 2019 | HKD | 7.14 | 7.14 | 7.01 | 7.09 | 7.09 | +0.08 (+1.14%) | 576,000 |
15 Jul 2019 | HKD | 6.9 | 7.1 | 6.9 | 7.01 | 7.01 | +0.07 (+1.01%) | 538,500 |
12 Jul 2019 | HKD | 6.98 | 6.98 | 6.8 | 6.94 | 6.94 | +0.13 (+1.91%) | 337,500 |
11 Jul 2019 | HKD | 6.92 | 7 | 6.76 | 6.81 | 6.81 | -0.08 (-1.16%) | 362,500 |
10 Jul 2019 | HKD | 6.66 | 7 | 6.66 | 6.89 | 6.89 | +0.04 (+0.58%) | 338,000 |
9 Jul 2019 | HKD | 6.71 | 6.99 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 345,500 |
8 Jul 2019 | HKD | 6.82 | 6.86 | 6.69 | 6.8 | 6.8 | -0.06 (-0.87%) | 363,500 |
5 Jul 2019 | HKD | 6.8 | 6.98 | 6.78 | 6.86 | 6.86 | +0.07 (+1.03%) | 355,000 |
4 Jul 2019 | HKD | 6.99 | 7.03 | 6.79 | 6.79 | 6.79 | -0.21 (-3%) | 377,000 |
3 Jul 2019 | HKD | 6.66 | 7.08 | 6.66 | 7 | 7 | +0.25 (+3.70%) | 419,500 |
2 Jul 2019 | HKD | 6.81 | 6.86 | 6.7 | 6.75 | 6.75 | -0.03 (-0.44%) | 462,500 |
1 Jul 2019 | HKD | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 6.81 | 6.92 | 6.73 | 6.78 | 6.78 | -0.02 (-0.29%) | 439,500 |
27 Jun 2019 | HKD | 6.78 | 6.96 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 395,500 |
26 Jun 2019 | HKD | 6.86 | 6.91 | 6.74 | 6.8 | 6.8 | -0.15 (-2.16%) | 418,000 |
25 Jun 2019 | HKD | 6.85 | 7 | 6.85 | 6.95 | 6.95 | -0.02 (-0.29%) | 326,010 |
24 Jun 2019 | HKD | 7.01 | 7.2 | 6.9 | 6.97 | 6.97 | -0.26 (-3.60%) | 476,000 |
21 Jun 2019 | HKD | 7 | 7.3 | 6.9 | 7.23 | 7.23 | +0.06 (+0.84%) | 590,500 |
20 Jun 2019 | HKD | 7 | 7.2 | 7 | 7.17 | 7.17 | +0.08 (+1.13%) | 466,500 |
19 Jun 2019 | HKD | 6.87 | 7.1 | 6.87 | 7.09 | 7.09 | +0.14 (+2.01%) | 530,500 |
18 Jun 2019 | HKD | 6.91 | 6.96 | 6.88 | 6.95 | 6.95 | +0.08 (+1.16%) | 324,000 |
17 Jun 2019 | HKD | 6.99 | 6.99 | 6.76 | 6.87 | 6.87 | -0.13 (-1.86%) | 358,000 |
14 Jun 2019 | HKD | 6.98 | 7 | 6.91 | 7 | 7 | 0.0 (0.0%) | 446,500 |
13 Jun 2019 | HKD | 6.91 | 7.02 | 6.9 | 7 | 7 | -0.05 (-0.71%) | 435,000 |
12 Jun 2019 | HKD | 7 | 7.26 | 6.86 | 7.05 | 7.05 | -0.02 (-0.28%) | 492,000 |
11 Jun 2019 | HKD | 7.11 | 7.18 | 7.02 | 7.07 | 7.07 | -0.13 (-1.81%) | 352,500 |